PGIM Short Duration Multi-Sector Bond ETF (PSDM)
BATS: PSDM · Real-Time Price · USD
51.40
-0.03 (-0.07%)
Mar 5, 2026, 4:00 PM EST - Market closed
PSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.36 | 51.47 | 51.35 | 51.40 | 51.40 | -0.07% | 39,328 |
| Mar 4, 2026 | 51.43 | 51.47 | 51.41 | 51.43 | 51.43 | -0.05% | 123,044 |
| Mar 3, 2026 | 51.36 | 51.47 | 51.36 | 51.46 | 51.46 | - | 21,051 |
| Mar 2, 2026 | 51.47 | 51.47 | 51.44 | 51.46 | 51.46 | -0.59% | 15,111 |
| Feb 27, 2026 | 51.73 | 51.77 | 51.73 | 51.76 | 51.58 | 0.10% | 12,466 |
| Feb 26, 2026 | 51.69 | 51.77 | 51.68 | 51.71 | 51.53 | 0.05% | 24,182 |
| Feb 25, 2026 | 51.68 | 51.70 | 51.67 | 51.69 | 51.51 | -0.03% | 11,079 |
| Feb 24, 2026 | 51.67 | 51.72 | 51.67 | 51.70 | 51.52 | -0.05% | 35,310 |
| Feb 23, 2026 | 51.69 | 51.74 | 51.69 | 51.73 | 51.55 | 0.11% | 6,371 |
| Feb 20, 2026 | 51.66 | 51.77 | 51.66 | 51.67 | 51.49 | 0.01% | 22,710 |
| Feb 19, 2026 | 51.62 | 51.68 | 51.62 | 51.67 | 51.49 | 0.04% | 31,302 |
| Feb 18, 2026 | 51.67 | 51.67 | 51.63 | 51.65 | 51.47 | -0.04% | 28,861 |
| Feb 17, 2026 | 51.69 | 51.72 | 51.64 | 51.66 | 51.49 | -0.04% | 9,333 |
| Feb 13, 2026 | 51.66 | 51.70 | 51.64 | 51.69 | 51.51 | 0.12% | 12,271 |
| Feb 12, 2026 | 51.58 | 51.67 | 51.58 | 51.63 | 51.45 | 0.10% | 21,019 |
| Feb 11, 2026 | 51.56 | 51.62 | 51.55 | 51.58 | 51.40 | -0.08% | 9,275 |
| Feb 10, 2026 | 51.62 | 51.67 | 51.60 | 51.62 | 51.44 | 0.07% | 14,604 |
| Feb 9, 2026 | 51.58 | 51.63 | 51.57 | 51.58 | 51.40 | 0.03% | 16,108 |
| Feb 6, 2026 | 51.61 | 51.61 | 51.54 | 51.57 | 51.39 | 0.02% | 7,452 |
| Feb 5, 2026 | 51.52 | 51.57 | 51.51 | 51.56 | 51.38 | 0.19% | 10,990 |
| Feb 4, 2026 | 51.45 | 51.48 | 51.44 | 51.46 | 51.28 | -0.06% | 18,244 |
| Feb 3, 2026 | 51.43 | 51.66 | 51.43 | 51.49 | 51.31 | 0.05% | 15,908 |
| Feb 2, 2026 | 51.46 | 51.48 | 51.45 | 51.46 | 51.28 | -0.40% | 8,816 |
| Jan 30, 2026 | 51.62 | 51.70 | 51.62 | 51.67 | 51.30 | 0.06% | 20,860 |
| Jan 29, 2026 | 51.67 | 51.67 | 51.60 | 51.64 | 51.28 | 0.06% | 11,978 |
| Jan 28, 2026 | 51.63 | 51.67 | 51.60 | 51.61 | 51.25 | -0.05% | 9,376 |
| Jan 27, 2026 | 51.60 | 51.69 | 51.60 | 51.64 | 51.27 | 0.12% | 7,969 |
| Jan 26, 2026 | 51.57 | 51.58 | 51.57 | 51.58 | 51.21 | -0.02% | 15,085 |
| Jan 23, 2026 | 51.54 | 51.59 | 51.54 | 51.59 | 51.22 | 0.10% | 12,103 |
| Jan 22, 2026 | 51.52 | 51.56 | 51.51 | 51.54 | 51.17 | -0.01% | 28,606 |
| Jan 21, 2026 | 51.52 | 51.55 | 51.50 | 51.54 | 51.18 | 0.03% | 15,238 |
| Jan 20, 2026 | 51.48 | 51.54 | 51.48 | 51.53 | 51.16 | 0.02% | 14,040 |
| Jan 16, 2026 | 51.54 | 51.54 | 51.51 | 51.52 | 51.15 | 0.01% | 7,615 |
| Jan 15, 2026 | 51.54 | 51.54 | 51.50 | 51.51 | 51.15 | -0.05% | 13,037 |
| Jan 14, 2026 | 51.54 | 51.56 | 51.53 | 51.54 | 51.17 | 0.02% | 13,002 |
| Jan 13, 2026 | 51.52 | 51.54 | 51.50 | 51.53 | 51.16 | 0.02% | 15,141 |
| Jan 12, 2026 | 51.48 | 51.52 | 51.48 | 51.52 | 51.15 | -0.03% | 9,772 |
| Jan 9, 2026 | 51.53 | 51.59 | 51.50 | 51.53 | 51.17 | 0.05% | 11,826 |
| Jan 8, 2026 | 51.48 | 51.51 | 51.48 | 51.51 | 51.14 | -0.02% | 7,024 |
| Jan 7, 2026 | 51.52 | 51.55 | 51.50 | 51.52 | 51.15 | 0.02% | 3,910 |
| Jan 6, 2026 | 51.50 | 51.51 | 51.45 | 51.51 | 51.14 | -0.02% | 18,446 |
| Jan 5, 2026 | 51.46 | 51.58 | 51.46 | 51.52 | 51.15 | 0.10% | 22,712 |
| Jan 2, 2026 | 51.46 | 51.50 | 51.45 | 51.47 | 51.10 | -0.01% | 10,994 |
| Dec 31, 2025 | 51.43 | 51.48 | 51.43 | 51.47 | 51.11 | - | 20,506 |
| Dec 30, 2025 | 51.45 | 51.47 | 51.44 | 51.47 | 51.11 | -0.36% | 11,721 |
| Dec 29, 2025 | 51.62 | 51.72 | 51.61 | 51.66 | 51.09 | 0.08% | 17,222 |
| Dec 26, 2025 | 51.61 | 51.62 | 51.60 | 51.62 | 51.05 | 0.05% | 3,223 |
| Dec 24, 2025 | 51.57 | 51.59 | 51.56 | 51.59 | 51.03 | 0.10% | 3,926 |
| Dec 23, 2025 | 51.52 | 51.61 | 51.50 | 51.54 | 50.98 | -0.02% | 15,211 |
| Dec 22, 2025 | 51.56 | 51.57 | 51.55 | 51.55 | 50.99 | 0.01% | 7,842 |
| Dec 19, 2025 | 51.55 | 51.59 | 51.53 | 51.55 | 50.99 | -0.02% | 22,809 |
| Dec 18, 2025 | 51.56 | 51.57 | 51.54 | 51.56 | 51.00 | 0.06% | 29,546 |
| Dec 17, 2025 | 51.48 | 51.56 | 51.48 | 51.53 | 50.97 | - | 32,266 |
| Dec 16, 2025 | 51.46 | 51.54 | 51.46 | 51.53 | 50.97 | 0.07% | 19,303 |
| Dec 15, 2025 | 51.49 | 51.52 | 51.45 | 51.49 | 50.93 | 0.12% | 33,434 |
| Dec 12, 2025 | 51.44 | 51.46 | 51.43 | 51.43 | 50.87 | -0.09% | 33,462 |
| Dec 11, 2025 | 51.50 | 51.50 | 51.47 | 51.48 | 50.92 | 0.05% | 10,756 |
| Dec 10, 2025 | 51.34 | 51.48 | 51.34 | 51.45 | 50.89 | 0.16% | 24,560 |
| Dec 9, 2025 | 51.40 | 51.41 | 51.36 | 51.37 | 50.81 | -0.06% | 23,819 |
| Dec 8, 2025 | 51.39 | 51.41 | 51.37 | 51.40 | 50.84 | -0.03% | 114,179 |
| Dec 5, 2025 | 51.43 | 51.44 | 51.40 | 51.41 | 50.85 | -0.07% | 16,765 |
| Dec 4, 2025 | 51.45 | 51.59 | 51.40 | 51.45 | 50.89 | -0.05% | 34,159 |
| Dec 3, 2025 | 51.46 | 51.51 | 51.46 | 51.48 | 50.92 | 0.08% | 49,065 |
| Dec 2, 2025 | 51.40 | 51.45 | 51.39 | 51.44 | 50.88 | 0.08% | 44,543 |
| Dec 1, 2025 | 51.41 | 51.42 | 51.39 | 51.39 | 50.84 | -0.42% | 7,390 |
| Nov 28, 2025 | 51.61 | 51.63 | 51.60 | 51.61 | 50.87 | -0.08% | 2,108 |
| Nov 26, 2025 | 51.59 | 51.67 | 51.58 | 51.65 | 50.91 | 0.06% | 38,888 |
| Nov 25, 2025 | 51.57 | 51.72 | 51.56 | 51.62 | 50.88 | 0.10% | 22,245 |
| Nov 24, 2025 | 51.54 | 51.68 | 51.50 | 51.57 | 50.82 | 0.04% | 20,910 |
| Nov 21, 2025 | 51.54 | 51.55 | 51.45 | 51.55 | 50.80 | 0.13% | 17,976 |
| Nov 20, 2025 | 51.50 | 51.51 | 51.47 | 51.48 | 50.74 | 0.06% | 13,498 |
| Nov 19, 2025 | 51.49 | 51.49 | 51.44 | 51.45 | 50.71 | -0.02% | 16,749 |
| Nov 18, 2025 | 51.46 | 51.48 | 51.43 | 51.46 | 50.72 | 0.07% | 12,754 |
| Nov 17, 2025 | 51.45 | 51.45 | 51.41 | 51.43 | 50.69 | 0.03% | 33,391 |
| Nov 14, 2025 | 51.44 | 51.46 | 51.40 | 51.41 | 50.67 | -0.07% | 9,998 |
| Nov 13, 2025 | 51.45 | 51.47 | 51.40 | 51.45 | 50.70 | -0.06% | 17,601 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.47 | 51.48 | 50.73 | -0.07% | 126,837 |
| Nov 11, 2025 | 51.51 | 51.52 | 51.49 | 51.51 | 50.77 | 0.11% | 6,735 |
| Nov 10, 2025 | 51.46 | 51.46 | 51.44 | 51.46 | 50.71 | - | 6,791 |
| Nov 7, 2025 | 51.44 | 51.48 | 51.44 | 51.46 | 50.71 | -0.03% | 15,066 |
| Nov 6, 2025 | 51.41 | 51.49 | 51.41 | 51.47 | 50.73 | 0.12% | 15,563 |
| Nov 5, 2025 | 51.39 | 51.43 | 51.33 | 51.41 | 50.67 | 0.01% | 44,406 |
| Nov 4, 2025 | 51.37 | 51.42 | 51.37 | 51.41 | 50.67 | 0.03% | 16,310 |
| Nov 3, 2025 | 51.38 | 51.43 | 51.37 | 51.39 | 50.65 | -0.37% | 16,353 |
| Oct 31, 2025 | 51.58 | 51.62 | 51.57 | 51.58 | 50.65 | 0.06% | 21,545 |
| Oct 30, 2025 | 51.52 | 51.58 | 51.52 | 51.55 | 50.62 | -0.11% | 46,244 |
| Oct 29, 2025 | 51.68 | 51.68 | 51.60 | 51.61 | 50.68 | -0.16% | 9,616 |
| Oct 28, 2025 | 51.67 | 51.69 | 51.66 | 51.69 | 50.76 | 0.03% | 8,923 |
| Oct 27, 2025 | 51.62 | 51.71 | 51.62 | 51.68 | 50.75 | 0.01% | 14,373 |
| Oct 24, 2025 | 51.65 | 51.67 | 51.65 | 51.67 | 50.74 | 0.04% | 10,078 |
| Oct 23, 2025 | 51.61 | 51.66 | 51.61 | 51.65 | 50.72 | -0.03% | 23,576 |
| Oct 22, 2025 | 51.64 | 51.68 | 51.62 | 51.67 | 50.74 | 0.07% | 23,681 |
| Oct 21, 2025 | 51.63 | 51.63 | 51.62 | 51.63 | 50.70 | 0.01% | 5,493 |
| Oct 20, 2025 | 51.61 | 52.03 | 51.60 | 51.63 | 50.70 | 0.07% | 19,542 |
| Oct 17, 2025 | 51.59 | 51.60 | 51.57 | 51.59 | 50.66 | -0.06% | 36,255 |
| Oct 16, 2025 | 51.55 | 51.62 | 51.54 | 51.62 | 50.69 | 0.15% | 12,566 |
| Oct 15, 2025 | 51.55 | 51.57 | 51.53 | 51.55 | 50.62 | 0.03% | 10,413 |
| Oct 14, 2025 | 51.49 | 51.57 | 51.45 | 51.53 | 50.60 | 0.11% | 48,664 |
| Oct 13, 2025 | 51.54 | 51.54 | 51.46 | 51.48 | 50.55 | 0.11% | 6,582 |
| Oct 10, 2025 | 51.43 | 51.48 | 51.40 | 51.42 | 50.50 | -0.05% | 53,967 |